IGO Ltd（IGO.AU）— 株価履歴
2026-09-03 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-03 | 8.65 | 8.80 | 8.41 | 8.41 | +1.08% | 3,600,039 |
| 2026-09-02 | 8.37 | 8.49 | 8.13 | 8.32 | -2.58% | 2,769,663 |
| 2026-09-01 | 8.58 | 8.72 | 8.36 | 8.54 | -1.73% | 2,754,375 |
| 2026-08-31 | 8.36 | 8.77 | 8.36 | 8.69 | +1.28% | 3,166,575 |
| 2026-08-28 | 8.25 | 8.60 | 8.25 | 8.58 | +3.50% | 3,589,234 |
| 2026-08-27 | 8.03 | 8.54 | 8.01 | 8.29 | +1.22% | 1,913,355 |
| 2026-08-26 | 8.28 | 8.48 | 8.19 | 8.19 | -1.80% | 2,516,761 |
| 2026-08-25 | 8.49 | 8.56 | 8.32 | 8.34 | -4.90% | 3,117,650 |
| 2026-08-24 | 8.68 | 8.79 | 8.52 | 8.77 | +4.90% | 2,997,830 |
| 2026-08-21 | 8.12 | 8.40 | 8.01 | 8.36 | +3.98% | 2,623,637 |
| 2026-08-20 | 8.15 | 8.15 | 7.94 | 8.04 | +1.77% | 1,548,468 |
| 2026-08-19 | 7.79 | 8.12 | 7.78 | 7.90 | -0.63% | 3,527,503 |
| 2026-08-18 | 8.01 | 8.10 | 7.81 | 7.95 | -2.45% | 3,321,723 |
| 2026-08-17 | 7.87 | 8.29 | 7.85 | 8.15 | +3.30% | 2,501,774 |
| 2026-08-14 | 7.80 | 7.98 | 7.65 | 7.89 | +0.13% | 2,629,490 |
| 2026-08-13 | 8.00 | 8.04 | 7.79 | 7.88 | -2.35% | 2,301,690 |
| 2026-08-12 | 7.68 | 8.17 | 7.62 | 8.07 | +3.46% | 3,372,831 |
| 2026-08-11 | 7.74 | 8.05 | 7.74 | 7.80 | +1.04% | 3,134,450 |
| 2026-08-10 | 7.47 | 7.76 | 7.41 | 7.72 | +3.62% | 2,906,591 |
| 2026-08-07 | 7.29 | 7.50 | 7.26 | 7.45 | +2.76% | 2,341,956 |
| 2026-08-06 | 7.28 | 7.33 | 7.18 | 7.25 | +0.69% | 1,512,921 |
| 2026-08-05 | 7.25 | 7.32 | 7.15 | 7.20 | +1.27% | 2,972,119 |
| 2026-08-04 | 6.91 | 7.11 | 6.88 | 7.11 | +2.75% | 4,541,523 |
| 2026-08-03 | 6.73 | 7.07 | 6.71 | 6.92 | +0.73% | 1,623,949 |
| 2026-07-31 | 7.03 | 7.20 | 6.87 | 6.87 | +1.63% | 3,362,545 |
| 2026-07-30 | 6.94 | 6.94 | 6.65 | 6.76 | -2.31% | 2,938,330 |
| 2026-07-29 | 6.80 | 7.02 | 6.68 | 6.92 | -1.00% | 4,550,438 |
| 2026-07-28 | 6.79 | 7.07 | 6.72 | 6.99 | +3.56% | 6,390,727 |
| 2026-07-27 | 6.78 | 6.88 | 6.67 | 6.75 | +2.90% | 2,167,573 |
| 2026-07-24 | 6.83 | 6.85 | 6.53 | 6.56 | -5.07% | 1,827,772 |
| 2026-07-23 | 6.84 | 7.05 | 6.83 | 6.91 | +3.13% | 3,044,373 |
| 2026-07-22 | 6.55 | 6.74 | 6.55 | 6.70 | +2.92% | 2,566,327 |
| 2026-07-21 | 6.65 | 6.68 | 6.39 | 6.51 | -1.36% | 2,838,750 |
| 2026-07-20 | 6.70 | 6.78 | 6.54 | 6.60 | -0.75% | 2,524,739 |
| 2026-07-17 | 6.65 | 6.79 | 6.53 | 6.65 | -3.34% | 4,448,517 |
| 2026-07-16 | 6.96 | 6.98 | 6.77 | 6.88 | -1.71% | 2,010,561 |
| 2026-07-15 | 6.77 | 7.03 | 6.75 | 7.00 | +3.86% | 3,840,622 |
| 2026-07-14 | 6.69 | 6.75 | 6.59 | 6.74 | +0.75% | 2,990,081 |
| 2026-07-13 | 6.88 | 6.93 | 6.54 | 6.69 | -2.90% | 4,694,604 |
| 2026-07-10 | 6.82 | 7.08 | 6.79 | 6.89 | +1.62% | 4,328,748 |
| 2026-07-09 | 7.00 | 7.06 | 6.67 | 6.78 | -2.45% | 5,180,946 |
| 2026-07-08 | 7.18 | 7.24 | 6.84 | 6.95 | -3.61% | 3,191,090 |
| 2026-07-07 | 7.44 | 7.44 | 7.13 | 7.21 | -3.09% | 2,666,141 |
| 2026-07-06 | 7.50 | 7.58 | 7.34 | 7.44 | -0.93% | 1,703,056 |
| 2026-07-03 | 7.39 | 7.60 | 7.30 | 7.51 | +1.21% | 4,518,983 |
| 2026-07-02 | 7.52 | 7.58 | 7.35 | 7.42 | +0.27% | 3,940,543 |
| 2026-07-01 | 7.45 | 7.60 | 7.23 | 7.40 | +0.41% | 5,974,501 |
| 2026-06-30 | 7.31 | 7.47 | 7.01 | 7.37 | +0.68% | 5,150,424 |
| 2026-06-29 | 7.40 | 7.50 | 7.20 | 7.32 | +0.14% | 3,023,954 |
| 2026-06-26 | 7.56 | 7.74 | 7.31 | 7.31 | -4.32% | 4,355,152 |
| 2026-06-25 | 7.73 | 7.79 | 7.51 | 7.64 | -3.66% | 3,941,144 |
| 2026-06-24 | 7.47 | 7.93 | 7.29 | 7.93 | +5.45% | 6,752,367 |
| 2026-06-23 | 7.96 | 7.97 | 7.47 | 7.52 | -5.29% | 4,227,302 |
| 2026-06-22 | 8.15 | 8.17 | 7.74 | 7.94 | -2.82% | 3,879,497 |
| 2026-06-19 | 8.38 | 8.43 | 8.07 | 8.17 | -5.44% | 4,356,024 |
| 2026-06-18 | 9.05 | 9.05 | 8.64 | 8.64 | -3.36% | 3,878,215 |
| 2026-06-17 | 8.61 | 9.06 | 8.61 | 8.94 | +1.94% | 3,051,060 |
| 2026-06-16 | 8.93 | 8.98 | 8.66 | 8.77 | -2.56% | 2,134,037 |
| 2026-06-15 | 9.03 | 9.24 | 8.90 | 9.00 | +1.58% | 4,187,763 |
| 2026-06-12 | 8.85 | 9.05 | 8.78 | 8.86 | +3.87% | 4,147,766 |
| 2026-06-11 | 8.33 | 8.53 | 8.06 | 8.53 | +1.07% | 5,004,768 |
| 2026-06-10 | 8.89 | 8.89 | 8.33 | 8.44 | -6.01% | 3,438,379 |
| 2026-06-09 | 8.78 | 9.00 | 8.55 | 8.98 | +0.00% | 3,473,162 |
| 2026-06-05 | 9.22 | 9.22 | 8.78 | 8.98 | -3.02% | 2,300,796 |
| 2026-06-04 | 9.46 | 9.47 | 9.18 | 9.26 | -3.24% | 3,686,485 |
| 2026-06-03 | 9.70 | 9.73 | 9.46 | 9.57 | +0.21% | 2,981,451 |
| 2026-06-02 | 9.66 | 9.78 | 9.37 | 9.55 | -4.79% | 5,839,633 |
| 2026-06-01 | 9.54 | 10.05 | 9.46 | 10.03 | +4.70% | 3,082,210 |
| 2026-05-29 | 9.38 | 9.60 | 9.32 | 9.58 | +3.57% | 4,673,605 |
| 2026-05-28 | 9.34 | 9.44 | 9.10 | 9.25 | +0.00% | 2,792,817 |
| 2026-05-27 | 9.51 | 9.71 | 9.21 | 9.25 | -2.32% | 4,411,365 |
| 2026-05-26 | 9.10 | 9.55 | 9.04 | 9.47 | +2.71% | 2,933,753 |
| 2026-05-25 | 9.22 | 9.28 | 9.09 | 9.22 | +0.11% | 2,274,406 |
| 2026-05-22 | 9.12 | 9.27 | 9.05 | 9.21 | +1.54% | 6,011,188 |
| 2026-05-21 | 8.62 | 9.23 | 8.54 | 9.07 | +7.46% | 6,781,040 |
| 2026-05-20 | 8.22 | 8.51 | 8.17 | 8.44 | +2.30% | 4,204,991 |
| 2026-05-19 | 8.34 | 8.40 | 8.00 | 8.25 | -1.32% | 4,154,597 |
| 2026-05-18 | 8.44 | 8.57 | 8.32 | 8.36 | -1.76% | 3,004,383 |
| 2026-05-15 | 8.59 | 8.66 | 8.36 | 8.51 | -2.85% | 4,843,890 |
| 2026-05-14 | 8.95 | 9.08 | 8.69 | 8.76 | -2.77% | 2,626,108 |
| 2026-05-13 | 8.70 | 9.16 | 8.55 | 9.01 | +2.39% | 4,103,796 |
| 2026-05-12 | 8.55 | 8.90 | 8.54 | 8.80 | +4.39% | 3,773,784 |
| 2026-05-11 | 8.30 | 8.54 | 8.26 | 8.43 | +1.08% | 2,203,134 |
| 2026-05-08 | 8.29 | 8.68 | 8.21 | 8.34 | -1.18% | 6,220,862 |
| 2026-05-07 | 8.21 | 8.47 | 8.19 | 8.44 | +4.46% | 3,803,352 |
| 2026-05-06 | 7.70 | 8.10 | 7.60 | 8.08 | +6.60% | 4,507,683 |
| 2026-05-05 | 7.55 | 7.64 | 7.50 | 7.58 | -0.79% | 1,223,078 |
| 2026-05-04 | 7.71 | 7.72 | 7.52 | 7.64 | -0.52% | 2,082,607 |
| 2026-05-01 | 7.59 | 7.73 | 7.53 | 7.68 | +3.36% | 3,243,296 |
| 2026-04-30 | 7.52 | 7.64 | 7.32 | 7.43 | -1.85% | 4,603,830 |
| 2026-04-29 | 7.32 | 7.57 | 7.32 | 7.57 | +1.07% | 2,818,699 |
| 2026-04-28 | 7.37 | 7.59 | 7.36 | 7.49 | +2.32% | 7,730,357 |
| 2026-04-27 | 6.98 | 7.45 | 6.96 | 7.32 | +4.42% | 8,075,299 |
| 2026-04-24 | 7.70 | 7.80 | 6.95 | 7.01 | -17.92% | 19,850,565 |
| 2026-04-23 | 8.97 | 9.07 | 8.45 | 8.54 | -3.72% | 2,343,783 |
| 2026-04-22 | 8.80 | 8.90 | 8.62 | 8.87 | -0.22% | 2,785,057 |
| 2026-04-21 | 8.97 | 9.10 | 8.78 | 8.89 | -0.56% | 2,353,811 |
| 2026-04-20 | 9.02 | 9.16 | 8.81 | 8.94 | -3.35% | 3,284,305 |
| 2026-04-17 | 9.02 | 9.43 | 9.00 | 9.25 | +5.96% | 6,925,106 |
| 2026-04-16 | 8.17 | 8.73 | 8.12 | 8.73 | +4.18% | 2,749,156 |
| 2026-04-15 | 8.37 | 8.46 | 8.26 | 8.38 | +1.21% | 2,812,029 |
| 2026-04-14 | 8.50 | 8.50 | 8.27 | 8.28 | +0.85% | 2,299,825 |
| 2026-04-13 | 8.13 | 8.23 | 7.92 | 8.21 | +0.74% | 2,664,692 |
| 2026-04-10 | 8.38 | 8.38 | 8.06 | 8.15 | +0.12% | 1,608,487 |
| 2026-04-09 | 8.22 | 8.24 | 8.07 | 8.14 | -1.69% | 2,843,486 |
| 2026-04-08 | 8.35 | 8.45 | 8.14 | 8.28 | +0.85% | 3,135,224 |
| 2026-04-07 | 8.24 | 8.35 | 8.09 | 8.21 | +3.27% | 1,968,685 |
| 2026-04-02 | 8.14 | 8.19 | 7.84 | 7.95 | -2.57% | 3,029,233 |
| 2026-04-01 | 8.10 | 8.23 | 8.03 | 8.16 | +3.95% | 2,664,629 |
| 2026-03-31 | 7.97 | 8.09 | 7.72 | 7.85 | -2.97% | 3,515,645 |
| 2026-03-30 | 7.69 | 8.22 | 7.65 | 8.09 | +2.02% | 3,747,969 |
| 2026-03-27 | 7.56 | 7.98 | 7.40 | 7.93 | +3.93% | 2,670,836 |
| 2026-03-26 | 7.80 | 7.83 | 7.53 | 7.63 | -2.55% | 3,410,810 |
| 2026-03-25 | 7.47 | 7.86 | 7.42 | 7.83 | +6.97% | 3,373,382 |
| 2026-03-24 | 7.19 | 7.38 | 7.02 | 7.32 | +5.93% | 3,042,558 |
| 2026-03-23 | 6.70 | 6.94 | 6.52 | 6.91 | +1.47% | 4,303,391 |
| 2026-03-20 | 6.91 | 6.99 | 6.75 | 6.81 | -2.85% | 7,424,270 |
| 2026-03-19 | 7.13 | 7.18 | 6.94 | 7.01 | -4.76% | 3,353,002 |
| 2026-03-18 | 7.30 | 7.38 | 7.25 | 7.36 | +0.96% | 1,756,793 |
| 2026-03-17 | 7.42 | 7.46 | 7.11 | 7.29 | -0.95% | 1,873,409 |
| 2026-03-16 | 7.50 | 7.54 | 7.27 | 7.36 | -4.29% | 1,583,070 |
| 2026-03-13 | 7.49 | 7.85 | 7.35 | 7.69 | +1.85% | 2,824,201 |
| 2026-03-12 | 7.81 | 7.87 | 7.50 | 7.55 | -4.91% | 3,501,890 |
| 2026-03-11 | 7.72 | 7.99 | 7.65 | 7.94 | +3.39% | 3,494,565 |
| 2026-03-10 | 7.73 | 7.79 | 7.57 | 7.68 | +3.23% | 2,962,523 |
| 2026-03-09 | 7.36 | 7.44 | 7.18 | 7.44 | -4.00% | 2,774,304 |
| 2026-03-06 | 7.60 | 7.82 | 7.51 | 7.75 | -1.77% | 2,326,357 |
| 2026-03-05 | 7.87 | 7.96 | 7.72 | 7.89 | +1.94% | 5,423,646 |
| 2026-03-04 | 7.65 | 7.91 | 7.61 | 7.74 | -0.77% | 5,800,591 |
| 2026-03-03 | 8.42 | 8.48 | 7.75 | 7.80 | -6.02% | 5,070,301 |
| 2026-03-02 | 8.47 | 8.73 | 8.30 | 8.30 | -3.71% | 3,389,330 |
| 2026-02-27 | 8.80 | 8.90 | 8.44 | 8.62 | -3.47% | 5,192,038 |
| 2026-02-26 | 8.92 | 9.23 | 8.82 | 8.93 | +2.41% | 5,216,450 |
| 2026-02-25 | 8.46 | 8.78 | 8.44 | 8.72 | +4.43% | 3,824,653 |
| 2026-02-24 | 8.06 | 8.39 | 7.94 | 8.35 | +3.86% | 3,957,210 |
| 2026-02-23 | 7.93 | 8.14 | 7.93 | 8.04 | +1.77% | 1,804,982 |
| 2026-02-20 | 7.87 | 8.05 | 7.84 | 7.90 | +0.00% | 3,064,265 |
| 2026-02-19 | 8.28 | 8.31 | 7.82 | 7.90 | -4.82% | 4,190,826 |
| 2026-02-18 | 8.14 | 8.33 | 7.98 | 8.30 | +1.84% | 4,677,993 |
| 2026-02-17 | 8.38 | 8.38 | 8.07 | 8.15 | -1.45% | 2,481,226 |
| 2026-02-16 | 8.42 | 8.42 | 8.08 | 8.27 | -1.31% | 2,333,827 |
| 2026-02-13 | 8.40 | 8.51 | 8.22 | 8.38 | -3.79% | 2,690,122 |
| 2026-02-12 | 8.71 | 8.78 | 8.57 | 8.71 | +0.35% | 2,001,869 |
| 2026-02-11 | 8.35 | 8.70 | 8.29 | 8.68 | +3.58% | 2,280,456 |
| 2026-02-10 | 8.40 | 8.54 | 8.31 | 8.38 | +1.82% | 4,970,299 |
| 2026-02-09 | 8.38 | 8.46 | 8.21 | 8.23 | +1.48% | 4,824,074 |
| 2026-02-06 | 8.32 | 8.37 | 7.88 | 8.11 | -4.36% | 6,449,000 |
| 2026-02-05 | 8.63 | 8.93 | 8.46 | 8.48 | -3.20% | 4,925,301 |
| 2026-02-04 | 8.72 | 8.89 | 8.67 | 8.76 | +2.82% | 2,921,638 |
| 2026-02-03 | 8.53 | 8.56 | 8.34 | 8.52 | +1.07% | 5,050,440 |
| 2026-02-02 | 8.17 | 8.49 | 8.10 | 8.43 | +1.32% | 5,175,958 |
| 2026-01-30 | 8.60 | 8.86 | 8.13 | 8.32 | -2.92% | 7,797,564 |
| 2026-01-29 | 9.12 | 9.13 | 8.32 | 8.57 | -5.82% | 5,621,460 |
| 2026-01-28 | 9.44 | 9.49 | 8.99 | 9.10 | -2.88% | 5,089,085 |
| 2026-01-27 | 9.39 | 9.50 | 9.19 | 9.37 | +0.64% | 3,600,943 |
| 2026-01-23 | 9.27 | 9.38 | 9.08 | 9.31 | +0.22% | 3,084,755 |
| 2026-01-22 | 9.12 | 9.30 | 9.10 | 9.29 | +0.87% | 2,276,784 |
| 2026-01-21 | 9.06 | 9.25 | 8.96 | 9.21 | +2.45% | 5,831,720 |
| 2026-01-20 | 8.79 | 9.01 | 8.59 | 8.99 | +0.90% | 5,494,522 |
| 2026-01-19 | 9.15 | 9.15 | 8.67 | 8.91 | +0.34% | 3,764,404 |
| 2026-01-16 | 9.25 | 9.36 | 8.83 | 8.88 | -3.06% | 4,463,536 |
| 2026-01-15 | 9.25 | 9.39 | 9.11 | 9.16 | +0.44% | 2,983,932 |
| 2026-01-14 | 9.29 | 9.35 | 9.02 | 9.12 | -0.33% | 3,283,593 |
| 2026-01-13 | 8.96 | 9.17 | 8.84 | 9.15 | +2.69% | 5,269,299 |
| 2026-01-12 | 8.72 | 8.95 | 8.67 | 8.91 | +3.01% | 3,608,554 |
| 2026-01-09 | 8.70 | 8.80 | 8.60 | 8.65 | -1.14% | 2,376,559 |
| 2026-01-08 | 8.85 | 8.95 | 8.71 | 8.75 | -0.23% | 3,176,502 |
| 2026-01-07 | 8.78 | 8.85 | 8.46 | 8.77 | +0.46% | 3,620,558 |
| 2026-01-06 | 8.46 | 8.79 | 8.39 | 8.73 | +5.05% | 3,607,670 |
| 2026-01-05 | 8.30 | 8.45 | 8.27 | 8.31 | +1.22% | 1,893,983 |
| 2026-01-02 | 8.19 | 8.36 | 8.17 | 8.21 | +0.12% | 2,084,198 |
| 2025-12-31 | 8.08 | 8.22 | 7.97 | 8.20 | +2.12% | 2,141,586 |
| 2025-12-30 | 7.81 | 8.09 | 7.69 | 8.03 | -0.12% | 3,207,830 |
| 2025-12-29 | 8.15 | 8.27 | 7.94 | 8.04 | -0.74% | 2,503,549 |
| 2025-12-24 | 7.88 | 8.11 | 7.88 | 8.10 | +2.27% | 1,384,580 |
| 2025-12-23 | 7.82 | 7.95 | 7.66 | 7.92 | +0.51% | 2,305,212 |
| 2025-12-22 | 7.77 | 8.02 | 7.77 | 7.88 | +2.60% | 2,807,936 |
| 2025-12-19 | 7.70 | 7.82 | 7.38 | 7.68 | +1.19% | 9,168,223 |
| 2025-12-18 | 7.54 | 7.65 | 7.41 | 7.59 | -0.52% | 6,782,056 |
| 2025-12-17 | 7.16 | 7.74 | 7.15 | 7.63 | +11.55% | 6,100,551 |
| 2025-12-16 | 6.98 | 7.12 | 6.81 | 6.84 | -1.44% | 4,392,736 |
| 2025-12-15 | 7.10 | 7.13 | 6.85 | 6.94 | -2.53% | 2,613,744 |
| 2025-12-12 | 7.12 | 7.18 | 6.97 | 7.12 | +2.01% | 1,943,666 |
| 2025-12-11 | 6.96 | 7.10 | 6.86 | 6.98 | -1.69% | 4,903,742 |
| 2025-12-10 | 7.10 | 7.24 | 7.03 | 7.10 | +0.71% | 2,133,471 |
| 2025-12-09 | 6.95 | 7.16 | 6.91 | 7.05 | +0.57% | 3,060,953 |
| 2025-12-08 | 6.92 | 7.17 | 6.92 | 7.01 | +1.15% | 3,756,056 |
| 2025-12-05 | 6.62 | 7.04 | 6.43 | 6.93 | +7.11% | 3,656,678 |
| 2025-12-04 | 6.70 | 6.78 | 6.39 | 6.47 | -3.58% | 4,173,054 |
| 2025-12-03 | 6.60 | 6.84 | 6.55 | 6.71 | +1.21% | 2,973,956 |
| 2025-12-02 | 6.60 | 6.75 | 6.49 | 6.63 | -0.45% | 1,818,708 |
| 2025-12-01 | 6.81 | 6.97 | 6.64 | 6.66 | -1.62% | 2,885,536 |
| 2025-11-28 | 6.68 | 6.83 | 6.65 | 6.77 | +1.80% | 2,289,174 |
| 2025-11-27 | 6.75 | 6.88 | 6.58 | 6.65 | -1.19% | 2,208,276 |
| 2025-11-26 | 6.54 | 6.78 | 6.51 | 6.73 | +5.49% | 4,110,860 |
| 2025-11-25 | 6.36 | 6.42 | 6.26 | 6.38 | +2.08% | 2,196,863 |
| 2025-11-24 | 6.52 | 6.61 | 6.23 | 6.25 | -3.40% | 5,270,800 |
| 2025-11-21 | 6.70 | 6.71 | 6.40 | 6.47 | -6.50% | 8,384,187 |
| 2025-11-20 | 6.90 | 7.09 | 6.84 | 6.92 | +4.06% | 6,136,592 |
| 2025-11-19 | 6.90 | 6.94 | 6.49 | 6.65 | -0.45% | 4,912,085 |
| 2025-11-18 | 7.01 | 7.35 | 6.58 | 6.68 | -1.62% | 10,452,635 |
| 2025-11-17 | 6.63 | 6.79 | 6.43 | 6.79 | +0.89% | 4,312,927 |
| 2025-11-14 | 6.54 | 6.94 | 6.51 | 6.73 | +0.15% | 6,470,627 |
| 2025-11-13 | 6.00 | 6.83 | 5.90 | 6.72 | +15.27% | 12,771,710 |
| 2025-11-12 | 5.81 | 5.96 | 5.67 | 5.83 | +3.55% | 7,220,267 |
| 2025-11-11 | 5.41 | 5.68 | 5.37 | 5.63 | +5.43% | 4,290,991 |
| 2025-11-10 | 5.25 | 5.39 | 5.21 | 5.34 | +7.01% | 2,528,032 |
| 2025-11-07 | 4.96 | 5.01 | 4.89 | 4.99 | +0.60% | 2,196,048 |
| 2025-11-06 | 5.12 | 5.12 | 4.93 | 4.96 | -1.98% | 3,552,053 |
| 2025-11-05 | 5.04 | 5.07 | 4.87 | 5.06 | -2.50% | 3,347,517 |
| 2025-11-04 | 5.18 | 5.28 | 5.16 | 5.19 | -0.57% | 1,612,825 |
| 2025-11-03 | 5.41 | 5.49 | 5.19 | 5.22 | -2.79% | 3,703,507 |
| 2025-10-31 | 5.49 | 5.59 | 5.30 | 5.37 | -2.89% | 8,221,206 |
| 2025-10-30 | 5.41 | 5.64 | 5.21 | 5.53 | +1.47% | 8,146,799 |
| 2025-10-29 | 5.43 | 5.51 | 5.37 | 5.45 | +1.49% | 2,406,227 |
| 2025-10-28 | 5.61 | 5.63 | 5.22 | 5.37 | -5.29% | 4,651,982 |
| 2025-10-27 | 5.80 | 5.83 | 5.64 | 5.67 | -2.58% | 3,211,192 |
| 2025-10-24 | 5.45 | 5.93 | 5.45 | 5.82 | +7.98% | 6,559,043 |
| 2025-10-23 | 5.25 | 5.40 | 5.19 | 5.39 | +3.45% | 3,303,354 |
| 2025-10-22 | 5.18 | 5.24 | 5.17 | 5.21 | -1.33% | 2,227,181 |
| 2025-10-21 | 5.37 | 5.44 | 5.28 | 5.28 | +0.00% | 2,293,868 |
| 2025-10-20 | 5.25 | 5.31 | 5.21 | 5.28 | -0.75% | 2,794,805 |
| 2025-10-17 | 5.26 | 5.32 | 5.12 | 5.32 | -0.75% | 4,051,218 |
| 2025-10-16 | 5.31 | 5.41 | 5.29 | 5.36 | -0.74% | 2,475,586 |
| 2025-10-15 | 5.40 | 5.42 | 5.31 | 5.40 | +1.69% | 4,599,710 |
| 2025-10-14 | 5.49 | 5.61 | 5.28 | 5.31 | +1.14% | 4,642,914 |
| 2025-10-13 | 5.22 | 5.33 | 5.19 | 5.25 | -2.05% | 2,988,283 |
| 2025-10-10 | 5.49 | 5.62 | 5.35 | 5.36 | -2.55% | 3,983,789 |
| 2025-10-09 | 5.55 | 5.55 | 5.41 | 5.50 | +2.42% | 3,058,956 |
| 2025-10-08 | 5.25 | 5.38 | 5.25 | 5.37 | +0.94% | 2,998,748 |
| 2025-10-07 | 5.29 | 5.38 | 5.22 | 5.32 | +2.11% | 3,789,676 |
| 2025-10-06 | 5.25 | 5.29 | 5.15 | 5.21 | +0.19% | 2,443,469 |
| 2025-10-03 | 5.20 | 5.29 | 5.18 | 5.20 | -0.19% | 2,809,515 |
| 2025-10-02 | 5.11 | 5.28 | 5.04 | 5.21 | +4.83% | 5,451,659 |
| 2025-10-01 | 5.08 | 5.09 | 4.87 | 4.97 | -4.05% | 4,892,919 |
| 2025-09-30 | 5.16 | 5.23 | 5.08 | 5.18 | +1.77% | 3,723,045 |
| 2025-09-29 | 5.10 | 5.21 | 5.02 | 5.09 | -0.39% | 3,317,286 |
| 2025-09-26 | 5.12 | 5.21 | 5.07 | 5.11 | -0.58% | 4,958,563 |
| 2025-09-25 | 4.96 | 5.15 | 4.96 | 5.14 | +2.39% | 4,376,007 |
| 2025-09-24 | 5.01 | 5.03 | 4.91 | 5.02 | +1.41% | 3,647,114 |
| 2025-09-23 | 4.90 | 5.00 | 4.84 | 4.95 | +1.43% | 2,736,138 |
| 2025-09-22 | 4.94 | 4.99 | 4.81 | 4.88 | +0.21% | 3,414,535 |
| 2025-09-19 | 4.71 | 4.95 | 4.67 | 4.87 | +1.46% | 11,517,338 |
| 2025-09-18 | 4.71 | 4.88 | 4.70 | 4.80 | +0.21% | 2,982,459 |
| 2025-09-17 | 4.63 | 4.80 | 4.62 | 4.79 | +1.91% | 3,451,833 |
| 2025-09-16 | 4.71 | 4.81 | 4.64 | 4.70 | +1.51% | 6,104,769 |
| 2025-09-15 | 4.35 | 4.65 | 4.28 | 4.63 | +6.68% | 3,821,587 |
| 2025-09-12 | 4.34 | 4.35 | 4.18 | 4.34 | +2.60% | 2,940,520 |
| 2025-09-11 | 4.10 | 4.26 | 4.10 | 4.23 | +2.67% | 8,844,501 |
| 2025-09-10 | 4.32 | 4.32 | 4.10 | 4.12 | -13.99% | 8,775,528 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+29.69%）。最も弱い月：2月（-7.24%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-03 時点
クイック回答
IGO Ltd（IGO.AU）の直近終値は？
2026-09-03 時点で 8.41。Closelookデータレイクの日次価格記録より。
IGO.AU の52週高値・安値は？
直近52週間で高値 10.05、安値 4.10（2026-09-03 時点）。
IGO Ltd が歴史的に最も強い月と弱い月は？
歴史的に、IGO.AU の最も強い月は 11月（平均 +29.69%）、最も弱い月は 2月（平均 -7.24%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー424本から計算。